Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2016-02-19 to 2026-08-28
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2023-12-29 | $1.15 | $1.15 | 19,595 |
| 2023-12-28 | $1.22 | $1.22 | 41,638 |
| 2023-12-27 | $1.37 | $1.37 | 32,387 |
| 2023-12-26 | $1.40 | $1.40 | 42,761 |
| 2023-12-22 | $1.10 | $1.10 | 26,998 |
| 2023-12-21 | $1.08 | $1.08 | 26,885 |
| 2023-12-20 | $1.08 | $1.08 | 187,034 |
| 2023-12-19 | $1.05 | $1.05 | 38,305 |
| 2023-12-18 | $1.00 | $1.00 | 16,991 |
| 2023-12-15 | $0.99 | $0.99 | 39,456 |
| 2023-12-14 | $1.00 | $1.00 | 35,413 |
| 2023-12-13 | $1.02 | $1.02 | 43,418 |
| 2023-12-12 | $1.01 | $1.01 | 17,072 |
| 2023-12-11 | $0.98 | $0.98 | 16,319 |
| 2023-12-08 | $1.08 | $1.08 | 19,162 |
| 2023-12-07 | $1.10 | $1.10 | 42,821 |
| 2023-12-06 | $1.04 | $1.04 | 22,628 |
| 2023-12-05 | $1.00 | $1.00 | 19,225 |
| 2023-12-04 | $1.02 | $1.02 | 54,431 |
| 2023-12-01 | $0.89 | $0.89 | 36,489 |
| 2023-11-30 | $0.88 | $0.88 | 28,734 |
| 2023-11-29 | $0.95 | $0.95 | 123,551 |
| 2023-11-28 | $0.81 | $0.81 | 6,687 |
| 2023-11-27 | $0.86 | $0.86 | 10,377 |
| 2023-11-24 | $0.92 | $0.92 | 1,997 |
| 2023-11-22 | $0.88 | $0.88 | 15,534 |
| 2023-11-21 | $0.91 | $0.91 | 12,966 |
| 2023-11-20 | $0.95 | $0.95 | 10,404 |
| 2023-11-17 | $0.99 | $0.99 | 10,510 |
| 2023-11-16 | $0.95 | $0.95 | 9,429 |
| 2023-11-15 | $0.90 | $0.90 | 14,325 |
| 2023-11-14 | $0.90 | $0.90 | 25,355 |
| 2023-11-13 | $0.85 | $0.85 | 16,575 |
| 2023-11-10 | $0.89 | $0.89 | 29,575 |
| 2023-11-09 | $0.83 | $0.83 | 48,515 |
| 2023-11-08 | $0.89 | $0.89 | 17,937 |
| 2023-11-07 | $0.93 | $0.93 | 95,371 |
| 2023-11-06 | $0.95 | $0.95 | 52,402 |
| 2023-11-03 | $0.98 | $0.98 | 34,073 |
| 2023-11-02 | $1.01 | $1.01 | 28,078 |
| 2023-11-01 | $1.00 | $1.00 | 84,402 |
| 2023-10-31 | $1.09 | $1.09 | 51,821 |
| 2023-10-30 | $1.12 | $1.12 | 60,698 |
| 2023-10-27 | $1.39 | $1.39 | 135,884 |
| 2023-10-26 | $1.93 | $1.93 | 6,574 |
| 2023-10-25 | $1.90 | $1.90 | 2,987 |
| 2023-10-24 | $2.02 | $2.02 | 3,927 |
| 2023-10-23 | $1.97 | $1.97 | 3,983 |
| 2023-10-20 | $2.01 | $2.01 | 15,903 |
| 2023-10-19 | $2.15 | $2.15 | 3,124 |
| 2023-10-18 | $2.14 | $2.14 | 5,360 |
| 2023-10-17 | $2.08 | $2.08 | 12,273 |
| 2023-10-16 | $2.13 | $2.13 | 6,279 |
| 2023-10-13 | $2.16 | $2.16 | 5,737 |
| 2023-10-12 | $2.15 | $2.15 | 15,639 |
| 2023-10-11 | $2.13 | $2.13 | 3,202 |
| 2023-10-10 | $2.15 | $2.15 | 9,057 |
| 2023-10-09 | $2.12 | $2.12 | 3,749 |
| 2023-10-06 | $2.08 | $2.08 | 5,369 |
| 2023-10-05 | $2.11 | $2.11 | 12,405 |
| 2023-10-04 | $2.12 | $2.12 | 4,392 |
| 2023-10-03 | $2.14 | $2.14 | 13,202 |
| 2023-10-02 | $2.13 | $2.13 | 3,284 |
| 2023-09-29 | $2.14 | $2.14 | 7,687 |
| 2023-09-28 | $2.11 | $2.11 | 3,967 |
| 2023-09-27 | $2.14 | $2.14 | 12,540 |
| 2023-09-26 | $2.13 | $2.13 | 5,518 |
| 2023-09-25 | $2.04 | $2.04 | 11,460 |
| 2023-09-22 | $2.19 | $2.19 | 13,769 |
| 2023-09-21 | $2.21 | $2.21 | 26,938 |
| 2023-09-20 | $2.18 | $2.18 | 27,282 |
| 2023-09-19 | $2.18 | $2.18 | 1,184 |
| 2023-09-18 | $2.16 | $2.16 | 15,202 |
| 2023-09-15 | $2.10 | $2.10 | 13,763 |
| 2023-09-14 | $2.09 | $2.09 | 68,078 |
| 2023-09-13 | $2.01 | $2.01 | 9,307 |
| 2023-09-12 | $2.08 | $2.08 | 9,159 |
| 2023-09-11 | $2.11 | $2.11 | 9,096 |
| 2023-09-08 | $2.08 | $2.08 | 55,893 |
| 2023-09-07 | $2.15 | $2.15 | 28,314 |
| 2023-09-06 | $2.16 | $2.16 | 44,464 |
| 2023-09-05 | $2.07 | $2.07 | 71,789 |
| 2023-09-01 | $2.06 | $2.06 | 30,532 |
| 2023-08-31 | $2.09 | $2.09 | 28,008 |
| 2023-08-30 | $2.06 | $2.06 | 81,706 |
| 2023-08-29 | $1.90 | $1.90 | 23,270 |
| 2023-08-28 | $2.00 | $2.00 | 47,232 |
| 2023-08-25 | $2.10 | $2.10 | 9,126 |
| 2023-08-24 | $2.07 | $2.07 | 34,454 |
| 2023-08-23 | $2.14 | $2.14 | 23,894 |
| 2023-08-22 | $2.23 | $2.23 | 10,702 |
| 2023-08-21 | $2.23 | $2.23 | 33,829 |
| 2023-08-18 | $2.24 | $2.24 | 47,836 |
| 2023-08-17 | $2.23 | $2.23 | 20,399 |
| 2023-08-16 | $2.36 | $2.36 | 15,354 |
| 2023-08-15 | $2.40 | $2.40 | 15,192 |
| 2023-08-14 | $2.42 | $2.42 | 11,144 |
| 2023-08-11 | $2.47 | $2.47 | 61,640 |
| 2023-08-10 | $2.41 | $2.41 | 125,941 |
| 2023-08-09 | $2.30 | $2.30 | 32,042 |
| 2023-08-08 | $2.48 | $2.48 | 20,145 |
| 2023-08-07 | $2.50 | $2.50 | 53,476 |
| 2023-08-04 | $2.53 | $2.53 | 20,891 |
| 2023-08-03 | $2.47 | $2.47 | 20,984 |
| 2023-08-02 | $2.63 | $2.63 | 42,493 |
| 2023-08-01 | $2.67 | $2.67 | 38,094 |
| 2023-07-31 | $2.76 | $2.76 | 50,730 |
| 2023-07-28 | $2.71 | $2.71 | 54,679 |
| 2023-07-27 | $2.64 | $2.64 | 63,152 |
| 2023-07-26 | $2.93 | $2.93 | 129,598 |
| 2023-07-25 | $3.12 | $3.12 | 1,947,847 |
| 2023-07-24 | $3.17 | $3.17 | 65,064 |
| 2023-07-21 | $2.95 | $2.95 | 32,497 |
| 2023-07-20 | $3.00 | $3.00 | 12,857 |
| 2023-07-19 | $2.92 | $2.92 | 22,023 |
| 2023-07-18 | $3.00 | $3.00 | 11,115 |
| 2023-07-17 | $2.98 | $2.98 | 6,505 |
| 2023-07-14 | $3.04 | $3.04 | 34,426 |
| 2023-07-13 | $2.94 | $2.94 | 97,895 |
| 2023-07-12 | $2.69 | $2.69 | 51,492 |
| 2023-07-11 | $2.47 | $2.47 | 38,056 |
| 2023-07-10 | $2.40 | $2.40 | 35,956 |
| 2023-07-07 | $2.50 | $2.50 | 88,246 |
| 2023-07-06 | $2.69 | $2.69 | 40,690 |
| 2023-07-05 | $2.76 | $2.76 | 80,024 |
| 2023-07-03 | $3.27 | $3.27 | 64,907 |
| 2023-06-30 | $3.82 | $3.82 | 51,395 |
| 2023-06-29 | $3.76 | $3.76 | 20,324 |
| 2023-06-28 | $3.42 | $3.42 | 10,123 |
| 2023-06-27 | $3.54 | $3.54 | 14,392 |
| 2023-06-26 | $3.76 | $3.76 | 5,717 |
| 2023-06-23 | $3.73 | $3.73 | 14,315 |
| 2023-06-22 | $3.90 | $3.90 | 6,249 |
| 2023-06-21 | $3.93 | $3.93 | 10,818 |
| 2023-06-20 | $3.92 | $3.92 | 8,626 |
| 2023-06-16 | $3.90 | $3.90 | 3,605 |
| 2023-06-15 | $4.23 | $4.23 | 6,309 |
| 2023-06-14 | $4.15 | $4.15 | 1,306 |
| 2023-06-13 | $4.14 | $4.14 | 4,591 |
| 2023-06-12 | $4.20 | $4.20 | 4,986 |
| 2023-06-09 | $4.14 | $4.14 | 3,805 |
| 2023-06-08 | $4.26 | $4.26 | 14,933 |
| 2023-06-07 | $4.18 | $4.18 | 6,875 |
| 2023-06-06 | $4.02 | $4.02 | 5,548 |
| 2023-06-05 | $4.08 | $4.08 | 4,318 |
| 2023-06-02 | $4.20 | $4.20 | 16,941 |
| 2023-06-01 | $4.20 | $4.20 | 10,849 |
| 2023-05-31 | $4.14 | $4.14 | 5,699 |
| 2023-05-30 | $4.20 | $4.20 | 9,837 |
| 2023-05-26 | $4.04 | $4.04 | 6,020 |
| 2023-05-25 | $3.91 | $3.91 | 6,900 |
| 2023-05-24 | $3.88 | $3.88 | 10,192 |
| 2023-05-23 | $4.00 | $4.00 | 3,866 |
| 2023-05-22 | $4.14 | $4.14 | 11,001 |
| 2023-05-19 | $3.84 | $3.84 | 8,452 |
| 2023-05-18 | $3.84 | $3.84 | 15,911 |
| 2023-05-17 | $3.84 | $3.84 | 5,469 |
| 2023-05-16 | $3.78 | $3.78 | 7,314 |
| 2023-05-15 | $3.75 | $3.75 | 6,094 |
| 2023-05-12 | $3.65 | $3.65 | 3,849 |
| 2023-05-11 | $3.65 | $3.65 | 10,545 |
| 2023-05-10 | $3.78 | $3.78 | 9,094 |
| 2023-05-09 | $3.78 | $3.78 | 7,482 |
| 2023-05-08 | $3.84 | $3.84 | 11,702 |
| 2023-05-05 | $3.73 | $3.73 | 12,857 |
| 2023-05-04 | $3.81 | $3.81 | 8,012 |
| 2023-05-03 | $3.60 | $3.60 | 11,601 |
| 2023-05-02 | $3.72 | $3.72 | 69,397 |
| 2023-05-01 | $3.36 | $3.36 | 20,415 |
| 2023-04-28 | $3.15 | $3.15 | 10,735 |
| 2023-04-27 | $3.05 | $3.05 | 19,213 |
| 2023-04-26 | $3.12 | $3.12 | 8,137 |
| 2023-04-25 | $3.30 | $3.30 | 37,091 |
| 2023-04-24 | $3.05 | $3.05 | 81,139 |
| 2023-04-21 | $3.96 | $3.96 | 31,367 |
| 2023-04-20 | $4.26 | $4.26 | 100,007 |
| 2023-04-19 | $4.56 | $4.56 | 316,614 |
| 2023-04-18 | $4.32 | $4.32 | 159,910 |
| 2023-04-17 | $4.73 | $4.73 | 734,956 |
| 2023-04-14 | $3.18 | $3.18 | 21,488 |
| 2023-04-13 | $2.79 | $2.79 | 16,262 |
| 2023-04-12 | $3.00 | $3.00 | 13,895 |
| 2023-04-11 | $3.15 | $3.15 | 9,413 |
| 2023-04-10 | $2.84 | $2.84 | 18,033 |
| 2023-04-06 | $2.75 | $2.75 | 26,626 |
| 2023-04-05 | $2.73 | $2.73 | 3,960 |
| 2023-04-04 | $2.73 | $2.73 | 5,755 |
| 2023-04-03 | $2.76 | $2.76 | 7,176 |
| 2023-03-31 | $2.79 | $2.79 | 7,007 |
| 2023-03-30 | $2.88 | $2.88 | 10,411 |
| 2023-03-29 | $2.80 | $2.80 | 13,364 |
| 2023-03-28 | $3.01 | $3.01 | 3,165 |
| 2023-03-27 | $2.88 | $2.88 | 4,267 |
| 2023-03-24 | $2.76 | $2.76 | 30,664 |
| 2023-03-23 | $2.89 | $2.89 | 33,709 |
| 2023-03-22 | $3.06 | $3.06 | 7,735 |
| 2023-03-21 | $3.24 | $3.24 | 33,951 |
| 2023-03-20 | $3.54 | $3.54 | 12,365 |
| 2023-03-17 | $3.78 | $3.78 | 3,124 |
| 2023-03-16 | $3.72 | $3.72 | 4,756 |
| 2023-03-15 | $3.75 | $3.75 | 11,803 |
| 2023-03-14 | $3.74 | $3.74 | 13,434 |
| 2023-03-13 | $3.84 | $3.84 | 18,944 |
| 2023-03-10 | $3.84 | $3.84 | 6,817 |
| 2023-03-09 | $4.02 | $4.02 | 2,599 |
| 2023-03-08 | $4.20 | $4.20 | 3,575 |
| 2023-03-07 | $4.02 | $4.02 | 19,488 |
| 2023-03-06 | $4.31 | $4.31 | 4,720 |
| 2023-03-03 | $4.56 | $4.56 | 8,274 |
| 2023-03-02 | $4.47 | $4.47 | 7,819 |
| 2023-03-01 | $4.34 | $4.34 | 4,023 |
| 2023-02-28 | $4.35 | $4.35 | 13,425 |
| 2023-02-27 | $4.26 | $4.26 | 5,286 |
| 2023-02-24 | $4.33 | $4.33 | 11,663 |
| 2023-02-23 | $4.53 | $4.53 | 16,490 |
| 2023-02-22 | $4.32 | $4.32 | 9,839 |
| 2023-02-21 | $4.18 | $4.18 | 29,581 |
| 2023-02-17 | $4.53 | $4.53 | 21,641 |
| 2023-02-16 | $4.97 | $4.97 | 116,416 |
| 2023-02-15 | $4.08 | $4.08 | 8,102 |
| 2023-02-14 | $4.22 | $4.22 | 6,513 |
| 2023-02-13 | $4.20 | $4.20 | 9,708 |
| 2023-02-10 | $4.49 | $4.49 | 7,838 |
| 2023-02-09 | $4.68 | $4.68 | 2,705 |
| 2023-02-08 | $4.73 | $4.73 | 9,549 |
| 2023-02-07 | $4.80 | $4.80 | 4,681 |
| 2023-02-06 | $4.86 | $4.86 | 5,559 |
| 2023-02-03 | $4.81 | $4.81 | 32,892 |
| 2023-02-02 | $4.74 | $4.74 | 28,234 |
| 2023-02-01 | $4.92 | $4.92 | 9,960 |
| 2023-01-31 | $5.02 | $5.02 | 17,674 |
| 2023-01-30 | $4.68 | $4.68 | 24,292 |
| 2023-01-27 | $4.89 | $4.89 | 42,484 |
| 2023-01-26 | $5.30 | $5.30 | 355,738 |
| 2023-01-25 | $4.67 | $4.67 | 13,992 |
| 2023-01-24 | $4.80 | $4.80 | 10,968 |
| 2023-01-23 | $4.68 | $4.68 | 12,918 |
| 2023-01-20 | $4.60 | $4.60 | 13,381 |
| 2023-01-19 | $4.41 | $4.41 | 15,817 |
| 2023-01-18 | $4.51 | $4.51 | 6,368 |
| 2023-01-17 | $4.79 | $4.79 | 25,153 |
| 2023-01-13 | $4.39 | $4.39 | 7,945 |
| 2023-01-12 | $4.20 | $4.20 | 10,011 |
| 2023-01-11 | $4.27 | $4.27 | 6,769 |
| 2023-01-10 | $4.30 | $4.30 | 12,784 |
| 2023-01-09 | $4.14 | $4.14 | 28,368 |
| 2023-01-06 | $3.91 | $3.91 | 26,019 |
| 2023-01-05 | $3.30 | $3.30 | 23,265 |
| 2023-01-04 | $2.71 | $2.71 | 19,239 |
| 2023-01-03 | $2.62 | $2.62 | 20,783 |